7955 クリナップ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	679	685	679	685	29,800	685
2023-12-28	677	680	675	679	42,600	679
2023-12-27	673	679	672	678	33,200	678
2023-12-26	671	675	669	671	27,000	671
2023-12-25	675	676	668	671	42,500	671
2023-12-22	672	674	671	674	38,600	674
2023-12-21	664	668	662	666	19,100	666
2023-12-20	670	671	664	666	38,000	666
2023-12-19	664	666	658	666	26,000	666
2023-12-18	663	665	654	662	70,000	662
2023-12-15	667	671	664	665	62,900	665
2023-12-14	669	672	659	662	66,400	662
2023-12-13	669	673	667	669	38,700	669
2023-12-12	687	687	667	669	124,800	669
2023-12-11	676	682	673	679	104,200	679
2023-12-08	675	675	666	668	197,000	668
2023-12-07	686	688	681	684	49,700	684
2023-12-06	685	694	685	688	57,100	688
2023-12-05	695	700	686	686	68,200	686
2023-12-04	693	696	688	692	40,700	692
2023-12-01	692	699	692	693	80,900	693
2023-11-30	689	696	684	696	52,900	696
2023-11-29	688	693	686	689	44,900	689
2023-11-28	683	686	680	685	42,200	685
2023-11-27	680	688	680	681	36,400	681
2023-11-24	678	678	673	676	27,700	676
2023-11-22	673	679	671	671	28,100	671
2023-11-21	671	677	671	673	44,400	673
2023-11-20	680	684	672	672	45,400	672
2023-11-17	670	681	670	681	32,900	681
2023-11-16	675	675	667	671	35,100	671
2023-11-15	672	675	667	671	33,500	671
2023-11-14	679	679	669	670	33,100	670
2023-11-13	686	686	673	675	47,100	675
2023-11-10	686	686	676	683	63,600	683
2023-11-09	675	684	675	683	59,900	683
2023-11-08	703	714	665	668	161,700	668
2023-11-07	694	698	689	691	47,700	691
2023-11-06	696	698	691	694	32,800	694
2023-11-02	697	697	689	693	44,200	693
2023-11-01	704	704	689	692	82,400	692
2023-10-31	694	702	687	700	51,900	700
2023-10-30	698	698	685	692	193,300	692
2023-10-27	690	699	689	698	51,600	698
2023-10-26	680	689	679	686	58,500	686
2023-10-25	681	686	679	679	39,300	679
2023-10-24	684	684	666	681	55,900	681
2023-10-23	685	688	679	679	44,500	679
2023-10-20	680	689	679	688	32,800	688
2023-10-19	684	689	681	682	28,900	682
2023-10-18	691	691	683	689	36,800	689
2023-10-17	687	691	683	687	47,200	687
2023-10-16	698	699	680	686	81,300	686
2023-10-13	701	703	695	698	43,200	698
2023-10-12	704	708	699	706	35,300	706
2023-10-11	710	711	704	704	67,600	704
2023-10-10	718	723	713	716	70,200	716
2023-10-06	696	712	696	709	30,200	709
2023-10-05	684	699	684	696	37,500	696
2023-10-04	689	692	683	683	58,800	683
2023-10-03	710	710	696	696	40,800	696
2023-10-02	720	727	710	710	46,600	710
2023-09-29	730	730	716	718	41,400	718
2023-09-28	722	737	722	730	49,100	730
2023-09-27	732	743	724	743	61,000	743
2023-09-26	735	737	725	732	54,300	732
2023-09-25	735	741	728	737	39,300	737
2023-09-22	725	732	720	729	43,600	729
2023-09-21	726	734	725	727	33,300	727
2023-09-20	735	736	726	729	50,000	729
2023-09-19	728	735	725	735	56,800	735
2023-09-15	726	735	722	733	68,500	733
2023-09-14	721	724	716	723	51,300	723
2023-09-13	730	730	715	719	54,500	719
2023-09-12	724	730	722	726	34,600	726
2023-09-11	725	727	718	726	41,400	726
2023-09-08	720	726	715	719	47,900	719
2023-09-07	727	730	722	725	34,300	725
2023-09-06	725	728	722	726	22,600	726
2023-09-05	725	729	721	728	33,700	728
2023-09-04	719	726	716	726	48,700	726
2023-09-01	711	715	708	715	34,600	715
2023-08-31	710	714	708	712	33,900	712
2023-08-30	709	713	704	710	46,000	710
2023-08-29	701	703	696	703	32,300	703
2023-08-28	687	700	687	700	26,200	700
2023-08-25	689	690	685	686	16,400	686
2023-08-24	686	693	685	691	20,600	691
2023-08-23	681	688	681	688	14,300	688
2023-08-22	686	686	677	685	22,300	685
2023-08-21	682	685	680	680	13,400	680
2023-08-18	681	687	678	682	38,300	682
2023-08-17	693	693	677	691	40,500	691
2023-08-16	695	699	688	688	23,300	688
2023-08-15	695	699	693	699	23,800	699
2023-08-14	699	700	691	695	34,700	695
2023-08-10	694	699	688	698	36,500	698
2023-08-09	690	693	681	692	45,800	692
2023-08-08	694	701	690	693	51,300	693
2023-08-07	685	696	672	689	105,000	689
2023-08-04	700	705	685	693	85,600	693
2023-08-03	723	723	697	700	68,500	700
2023-08-02	727	731	722	724	35,200	724
2023-08-01	737	739	734	734	40,500	734
2023-07-31	746	748	737	740	68,500	740
2023-07-28	730	738	722	737	54,000	737
2023-07-27	727	735	725	734	27,000	734
2023-07-26	727	732	722	731	31,200	731
2023-07-25	739	742	726	727	64,400	727
2023-07-24	730	738	724	738	41,500	738
2023-07-21	724	730	720	720	36,700	720
2023-07-20	723	729	722	724	24,200	724
2023-07-19	713	723	704	723	46,200	723
2023-07-18	702	710	702	708	21,800	708
2023-07-14	717	718	700	700	29,500	700
2023-07-13	707	717	705	710	34,500	710
2023-07-12	721	725	709	710	35,900	710
2023-07-11	728	736	721	724	32,600	724
2023-07-10	733	734	725	728	121,500	728
2023-07-07	722	731	715	729	65,300	729
2023-07-06	726	730	722	725	41,000	725
2023-07-05	726	733	724	730	31,700	730
2023-07-04	736	739	731	731	55,100	731
2023-07-03	746	748	736	736	93,600	736
2023-06-30	730	739	728	738	63,700	738
2023-06-29	735	737	728	731	69,200	731
2023-06-28	724	733	722	733	48,700	733
2023-06-27	715	723	709	719	39,500	719
2023-06-26	718	721	704	712	36,200	712
2023-06-23	726	731	714	720	57,100	720
2023-06-22	721	727	721	725	58,700	725
2023-06-21	712	723	709	719	62,900	719
2023-06-20	705	714	703	709	57,800	709
2023-06-19	698	712	691	711	99,500	711
2023-06-16	694	697	690	695	41,100	695
2023-06-15	692	698	689	693	36,000	693
2023-06-14	692	692	685	688	41,000	688
2023-06-13	688	688	682	684	55,900	684
2023-06-12	678	684	676	684	40,800	684
2023-06-09	674	679	670	675	55,500	675
2023-06-08	674	677	664	667	64,500	667
2023-06-07	685	688	669	673	86,500	673
2023-06-06	670	684	670	684	74,200	684
2023-06-05	672	674	667	673	50,600	673
2023-06-02	642	665	642	661	61,000	661
2023-06-01	640	644	637	641	62,900	641
2023-05-31	655	657	640	645	92,200	645
2023-05-30	667	667	655	662	66,400	662
2023-05-29	665	673	663	670	67,500	670
2023-05-26	671	672	657	659	63,300	659
2023-05-25	681	681	669	675	84,700	675
2023-05-24	688	692	681	684	48,900	684
2023-05-23	703	703	686	691	56,300	691
2023-05-22	692	699	688	698	27,700	698
2023-05-19	709	709	693	694	64,900	694
2023-05-18	712	712	702	705	41,100	705
2023-05-17	701	709	700	707	27,700	707
2023-05-16	706	706	696	702	39,200	702
2023-05-15	703	710	697	701	48,200	701
2023-05-12	704	710	697	701	59,100	701
2023-05-11	720	723	706	709	68,700	709
2023-05-10	737	737	707	715	192,000	715
2023-05-09	748	752	745	747	76,400	747
2023-05-08	740	747	739	743	51,000	743
2023-05-02	754	754	737	740	45,600	740
2023-05-01	759	760	749	754	40,100	754
2023-04-28	748	758	746	758	74,700	758
2023-04-27	741	744	736	737	43,200	737
2023-04-26	746	749	735	746	46,200	746
2023-04-25	737	759	736	752	106,700	752
2023-04-24	734	737	725	731	33,400	731
2023-04-21	722	753	722	738	126,700	738
2023-04-20	710	728	707	721	58,400	721
2023-04-19	720	725	704	714	71,800	714
2023-04-18	714	747	712	733	129,200	733
2023-04-17	724	726	712	720	20,400	720
2023-04-14	718	731	717	724	32,300	724
2023-04-13	729	743	716	716	70,600	716
2023-04-12	715	750	707	734	121,000	734
2023-04-11	686	718	679	718	136,200	718
2023-04-10	685	687	674	687	42,600	687
2023-04-07	679	689	679	684	26,100	684
2023-04-06	681	683	673	674	32,400	674
2023-04-05	701	701	682	682	44,300	682
2023-04-04	705	709	698	707	46,500	707
2023-04-03	695	712	693	712	61,400	712
2023-03-31	681	699	680	691	65,200	691
2023-03-30	662	676	662	676	43,500	676
2023-03-29	671	680	669	679	60,800	679
2023-03-28	669	669	659	664	58,800	664
2023-03-27	677	678	666	669	39,700	669
2023-03-24	669	679	663	672	26,700	672
2023-03-23	667	673	660	670	21,300	670
2023-03-22	677	681	671	674	27,800	674
2023-03-20	673	673	654	659	45,000	659
2023-03-17	678	689	674	676	37,900	676
2023-03-16	679	681	670	678	36,100	678
2023-03-15	678	697	678	695	52,500	695
2023-03-14	685	690	665	668	76,200	668
2023-03-13	712	712	691	700	40,500	700
2023-03-10	716	720	713	715	70,300	715
2023-03-09	718	729	718	729	67,600	729
2023-03-08	719	724	716	720	48,800	720
2023-03-07	721	722	714	720	48,000	720
2023-03-06	720	727	713	719	57,600	719
2023-03-03	715	723	713	718	40,600	718
2023-03-02	709	722	709	718	41,900	718
2023-03-01	722	722	700	709	61,100	709
2023-02-28	688	723	688	723	97,900	723
2023-02-27	690	695	680	684	63,000	684
2023-02-24	644	696	644	696	167,200	696
2023-02-22	646	647	640	644	29,300	644
2023-02-21	641	652	641	650	27,600	650
2023-02-20	632	640	631	639	33,400	639
2023-02-17	630	632	629	630	8,500	630
2023-02-16	632	636	627	633	17,500	633
2023-02-15	638	638	631	631	21,300	631
2023-02-14	634	635	631	633	14,300	633
2023-02-13	630	631	625	627	14,100	627
2023-02-10	629	636	626	628	20,800	628
2023-02-09	629	635	625	632	19,100	632
2023-02-08	620	630	620	630	31,000	630
2023-02-07	625	633	619	619	105,700	619
2023-02-06	632	639	631	639	40,200	639
2023-02-03	631	631	625	626	24,800	626
2023-02-02	651	651	631	631	26,900	631
2023-02-01	656	656	643	647	26,500	647
2023-01-31	650	654	646	652	24,200	652
2023-01-30	651	652	644	645	20,200	645
2023-01-27	644	652	644	652	16,300	652
2023-01-26	645	646	642	643	10,700	643
2023-01-25	651	652	645	647	15,500	647
2023-01-24	655	656	647	652	30,400	652
2023-01-23	640	648	638	648	26,700	648
2023-01-20	629	639	629	639	10,200	639
2023-01-19	626	633	626	631	9,400	631
2023-01-18	631	634	621	634	28,600	634
2023-01-17	622	630	620	628	34,000	628
2023-01-16	622	624	617	618	36,400	618
2023-01-13	627	632	622	623	27,800	623
2023-01-12	643	643	629	629	35,800	629
2023-01-11	642	645	637	641	25,500	641
2023-01-10	650	650	632	637	41,500	637
2023-01-06	632	642	632	642	22,700	642
2023-01-05	629	634	628	632	24,500	632
2023-01-04	646	646	628	628	29,900	628

分割・併合履歴： [1991-03-26]1株→1.1株 [1990-03-27]1株→1.1株